Sichuan Dawn Precision Technology Co Ltd historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2024-04-30	15.990	16.150	15.430	15.610	15.610	5,412,100
2024-04-29	15.530	16.050	15.500	15.990	15.990	6,681,202
2024-04-26	14.890	15.480	14.820	15.340	15.340	5,655,300
2024-04-25	14.760	15.280	14.610	14.990	14.990	5,653,000
2024-04-24	14.960	15.260	14.680	15.230	15.230	5,804,400
2024-04-23	14.700	15.010	14.390	14.770	14.770	5,807,700
2024-04-22	14.400	14.600	13.810	14.320	14.320	4,443,700
2024-04-19	14.820	14.900	14.450	14.610	14.610	5,817,100
2024-04-18	15.470	15.590	14.700	14.980	14.980	7,332,871
2024-04-17	14.310	15.450	14.310	15.370	15.370	9,325,320
2024-04-16	15.550	15.600	13.500	13.670	13.670	10,275,000
2024-04-15	16.880	17.050	15.380	15.750	15.750	8,490,200
2024-04-12	17.900	18.060	16.900	16.950	16.950	9,386,100
2024-04-11	17.230	18.500	16.810	18.190	18.190	13,168,026
2024-04-10	17.400	18.280	17.310	17.480	17.480	13,477,492
2024-04-09	16.620	16.880	16.340	16.790	16.790	5,042,300
2024-04-08	17.520	17.620	16.590	16.640	16.640	5,349,916
2024-04-03	18.110	18.210	17.260	17.520	17.520	6,303,668
2024-04-02	18.870	18.870	18.000	18.160	18.160	6,428,471
2024-04-01	18.420	18.940	18.410	18.860	18.860	6,514,600
2024-03-29	18.150	18.660	18.150	18.540	18.540	5,153,090
2024-03-28	17.440	18.440	17.380	18.180	18.180	8,051,871
2024-03-27	19.000	19.020	17.480	17.680	17.680	9,243,900
2024-03-26	18.560	19.180	18.250	19.120	19.120	11,238,071
2024-03-25	18.880	19.300	18.330	18.370	18.370	9,054,359
2024-03-22	20.100	20.250	18.890	19.010	19.010	14,306,206
2024-03-21	20.690	21.080	20.050	20.090	20.090	10,208,799
2024-03-20	20.810	21.110	20.290	20.830	20.830	11,399,754
2024-03-19	21.930	22.080	20.760	20.810	20.810	17,805,457
2024-03-18	21.730	22.420	21.240	22.160	22.160	19,878,497
2024-03-15	21.010	22.850	20.900	22.050	22.050	23,697,335
2024-03-14	20.580	21.880	20.510	21.500	21.500	19,025,164
2024-03-13	20.500	20.990	20.450	20.710	20.710	13,275,617
2024-03-12	20.760	21.240	20.210	20.860	20.860	16,886,790
2024-03-11	20.480	21.060	20.070	20.750	20.750	16,162,500
2024-03-08	20.510	22.100	19.520	21.540	21.540	25,635,820
2024-03-07	22.520	24.470	21.020	21.240	21.240	36,326,690
2024-03-06	21.230	22.990	21.230	22.060	22.060	33,257,054
2024-03-05	18.950	20.850	18.700	20.010	20.010	26,066,871
2024-03-04	19.050	19.580	18.000	19.260	19.260	19,111,090
2024-03-01	18.530	19.880	17.970	19.440	19.440	25,868,931
2024-02-29	15.900	19.050	15.850	18.480	18.480	22,715,058
2024-02-28	18.550	19.000	16.110	16.130	16.130	23,341,307
2024-02-27	18.280	19.260	17.800	19.090	19.090	27,054,138
2024-02-26	18.590	19.990	18.080	19.860	19.860	33,519,326
2024-02-23	15.500	17.990	15.250	16.660	16.660	22,803,800
2024-02-22	15.680	15.990	14.820	15.660	15.660	23,682,000
2024-02-21	12.250	15.080	12.180	15.080	15.080	7,039,000
2024-02-20	12.010	12.840	11.880	12.570	12.570	8,626,300
2024-02-19	11.240	12.140	11.240	12.050	12.050	9,695,744
2024-02-08	10.340	11.380	9.500	11.260	11.260	11,417,200
2024-02-07	12.110	12.300	10.180	10.400	10.400	11,417,090
2024-02-06	11.500	12.700	10.930	12.110	12.110	8,847,600
2024-02-05	14.020	14.210	12.200	12.210	12.210	7,679,900
2024-02-02	14.670	15.780	13.580	14.110	14.110	7,955,200
2024-02-01	14.620	15.800	13.880	14.560	14.560	7,117,400
2024-01-31	15.300	15.690	14.470	14.510	14.510	5,173,390
2024-01-30	16.100	16.310	15.570	15.610	15.610	2,834,400
2024-01-29	17.030	17.040	16.000	16.000	16.000	3,466,500
2024-01-26	16.900	17.280	16.880	16.890	16.890	3,232,700

← NewerPage 11 of 21 · 1,212 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2023-06-20	0.1600 CNY
2022-07-15	0.1000 CNY
2021-07-01	0.1200 CNY
2020-06-18	0.1000 CNY

Open, high, low and close are as traded (CNY). Adjusted close accounts for splits and dividends. Educational only, not financial advice.